Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 100.22 | 45 | -0.58(-0.57%) | |||
May 28, 2024 | 100.79 | 100.79 | 100.79 | 100.79 | 17,558 | +0.96(+0.97%) |
May 23, 2024 | 99.83 | 0 | -0.77(-0.77%) | |||
May 21, 2024 | 100.60 | 6 | -0.46(-0.46%) | |||
May 20, 2024 | 101.06 | 101.06 | 101.06 | 101.06 | 806 | +0.56(+0.56%) |
May 17, 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 693 | -0.40(-0.39%) |
May 16, 2024 | 100.89 | 100.90 | 100.89 | 100.90 | 1,310 | +1.59(+1.60%) |
May 14, 2024 | 99.31 | 0 | -0.09(-0.09%) | |||
May 13, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 106 | +2.18(+2.24%) |
May 03, 2024 | 97.22 | 0 | +1.88(+1.98%) | |||
May 02, 2024 | 95.16 | 95.34 | 95.16 | 95.34 | 1,947 | -0.09(-0.09%) |
May 01, 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 164 | -0.18(-0.19%) |
Apr 30, 2024 | 96.86 | 96.86 | 95.61 | 95.61 | 13,712 | -0.98(-1.01%) |
Apr 26, 2024 | 96.59 | 0 | +2.34(+2.48%) | |||
Apr 19, 2024 | 94.25 | 0 | -1.07(-1.12%) | |||
Apr 18, 2024 | 95.32 | 95.32 | 95.32 | 95.32 | 4,380 | -0.38(-0.40%) |
Apr 17, 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 2,029 | +0.14(+0.14%) |
Apr 16, 2024 | 95.76 | 95.89 | 95.57 | 95.57 | 5,347 | -0.87(-0.90%) |
Apr 15, 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 1,304 | -0.82(-0.85%) |
Apr 12, 2024 | 97.59 | 97.59 | 97.26 | 97.26 | 1,269 | -0.61(-0.62%) |
Apr 10, 2024 | 97.86 | 25 | -0.88(-0.90%) | |||
Apr 09, 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 10,297 | +0.51(+0.52%) |
Apr 08, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 161 | -0.01(-0.01%) |
Apr 05, 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 329 | -0.51(-0.52%) |
Apr 02, 2024 | 98.76 | 176 | -1.02(-1.02%) | |||
Mar 28, 2024 | 99.77 | 2 | +0.97(+0.98%) | |||
Mar 27, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 7,293 | +0.10(+0.10%) |
Mar 26, 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 2,068 | +0.06(+0.06%) |
Mar 25, 2024 | 98.91 | 99.32 | 98.65 | 98.65 | 8,018 | -0.64(-0.64%) |
Mar 22, 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 195 | +2.28(+2.35%) |
Mar 15, 2024 | 97.00 | 21 | -0.66(-0.68%) | |||
Mar 14, 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 2,490 | -0.08(-0.09%) |
Mar 13, 2024 | 99.62 | 99.62 | 97.75 | 97.75 | 2,570 | -0.72(-0.73%) |
Mar 12, 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 208 | +1.58(+1.63%) |
Mar 11, 2024 | 97.23 | 97.23 | 96.88 | 96.88 | 3,783 | -1.35(-1.37%) |
Mar 08, 2024 | 98.23 | 98.23 | 98.23 | 98.23 | 7,664 | +1.44(+1.48%) |
Mar 06, 2024 | 96.79 | 1,175 | -0.13(-0.13%) | |||
Mar 05, 2024 | 96.32 | 96.92 | 96.32 | 96.92 | 413 | -0.61(-0.63%) |
Mar 04, 2024 | 97.30 | 97.53 | 97.30 | 97.53 | 4,759 | +1.00(+1.03%) |
Feb 29, 2024 | 96.53 | 0 | +0.34(+0.35%) | |||
Feb 27, 2024 | 96.19 | 0 | -0.31(-0.32%) | |||
Feb 23, 2024 | 96.50 | 520 | +2.79(+2.97%) | |||
Feb 21, 2024 | 93.71 | 0 | -1.76(-1.84%) | |||
Feb 16, 2024 | 95.47 | 160 | +0.30(+0.31%) | |||
Feb 09, 2024 | 95.17 | 0 | +1.80(+1.92%) | |||
Feb 06, 2024 | 93.38 | 58 | +0.38(+0.41%) | |||
Feb 05, 2024 | 93.00 | 93.96 | 93.00 | 93.00 | 820 | -0.90(-0.95%) |
Feb 02, 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 475 | +1.48(+1.60%) |
Feb 01, 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 280 | -0.21(-0.22%) |
Jan 31, 2024 | 92.62 | 92.62 | 92.62 | 92.62 | 2,713 | +0.02(+0.02%) |
Jan 24, 2024 | 92.60 | 0 | +0.29(+0.32%) | |||
Jan 23, 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 352 | +0.13(+0.15%) |
Jan 22, 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 12,831 | +1.25(+1.37%) |
Jan 18, 2024 | 90.93 | 444 | +0.99(+1.10%) | |||
Jan 09, 2024 | 89.94 | 0 | +0.70(+0.78%) | |||
Jan 05, 2024 | 89.24 | 47 | -0.18(-0.20%) | |||
Jan 03, 2024 | 89.42 | 2,450 | -1.38(-1.52%) | |||
Dec 28, 2023 | 90.80 | 3,002 | +0.05(+0.06%) | |||
Dec 27, 2023 | 90.75 | 90.75 | 90.75 | 90.75 | 3,118 | +1.35(+1.51%) |
Dec 21, 2023 | 89.40 | 0 | -1.05(-1.16%) | |||
Dec 20, 2023 | 90.45 | 90.45 | 90.45 | 90.45 | 6,461 | +0.75(+0.83%) |
Dec 18, 2023 | 89.70 | 0 | +0.34(+0.38%) | |||
Dec 15, 2023 | 89.36 | 89.36 | 89.36 | 89.36 | 1,215 | -0.14(-0.15%) |
Dec 14, 2023 | 89.90 | 89.90 | 89.50 | 89.50 | 4,140 | +1.26(+1.42%) |
Dec 13, 2023 | 88.24 | 88.24 | 88.24 | 88.24 | 609 | +0.43(+0.49%) |
Dec 12, 2023 | 87.91 | 87.91 | 87.80 | 87.81 | 10,148 | +0.49(+0.56%) |
Dec 07, 2023 | 87.32 | 0 | +0.86(+0.99%) | |||
Dec 06, 2023 | 86.46 | 86.46 | 86.46 | 86.46 | 154 | -0.33(-0.38%) |
Dec 05, 2023 | 86.79 | 86.79 | 86.79 | 86.79 | 6,825 | -0.06(-0.07%) |
Dec 01, 2023 | 86.85 | 0 | +0.55(+0.64%) | |||
Nov 30, 2023 | 86.30 | 86.30 | 86.30 | 86.30 | 1,881 | -0.00(-0.01%) |
Nov 29, 2023 | 86.30 | 86.30 | 86.30 | 86.30 | 8,632 | -0.05(-0.06%) |
Nov 28, 2023 | 86.36 | 86.36 | 86.36 | 86.36 | 289 | +0.00(+0.00%) |
Nov 27, 2023 | 86.35 | 86.35 | 86.35 | 86.35 | 490 | -0.08(-0.10%) |
Nov 21, 2023 | 86.44 | 0 | +1.51(+1.78%) | |||
Nov 14, 2023 | 84.93 | 77,895 | +2.04(+2.47%) | |||
Nov 09, 2023 | 82.88 | 0 | +2.15(+2.67%) | |||
Oct 24, 2023 | 80.73 | 3 | +0.70(+0.88%) | |||
Oct 23, 2023 | 79.89 | 80.03 | 79.89 | 80.03 | 25,015 | -0.58(-0.72%) |
Oct 20, 2023 | 80.61 | 80.61 | 80.61 | 80.61 | 294 | -0.67(-0.83%) |
Oct 19, 2023 | 81.83 | 81.83 | 81.28 | 81.28 | 1,426 | -0.78(-0.95%) |
Oct 18, 2023 | 82.06 | 82.06 | 82.06 | 82.06 | 260 | -0.02(-0.03%) |
Oct 17, 2023 | 82.08 | 82.08 | 82.08 | 82.08 | 656 | -1.08(-1.30%) |
Oct 16, 2023 | 83.16 | 83.16 | 83.16 | 83.16 | 1,258 | +1.82(+2.24%) |
Oct 06, 2023 | 81.34 | 0 | +0.12(+0.14%) | |||
Sep 28, 2023 | 81.23 | 300 | -0.04(-0.05%) | |||
Sep 26, 2023 | 81.27 | 590 | -0.78(-0.96%) | |||
Sep 25, 2023 | 82.05 | 82.05 | 82.05 | 82.05 | 1,215 | -0.10(-0.12%) |
Sep 22, 2023 | 82.34 | 82.34 | 82.15 | 82.15 | 2,572 | -0.21(-0.25%) |
Sep 21, 2023 | 82.36 | 82.36 | 82.36 | 82.36 | 4,289 | -1.58(-1.88%) |
Sep 19, 2023 | 83.94 | 0 | -1.25(-1.47%) | |||
Sep 14, 2023 | 85.19 | 932 | +0.30(+0.36%) | |||
Sep 13, 2023 | 84.92 | 84.92 | 84.89 | 84.89 | 2,260 | +0.10(+0.12%) |
Sep 06, 2023 | 84.79 | 290 | -0.88(-1.03%) | |||
Sep 05, 2023 | 85.38 | 85.67 | 85.38 | 85.67 | 1,731 | +0.22(+0.26%) |
Aug 30, 2023 | 85.45 | 0 | +0.95(+1.12%) | |||
Aug 23, 2023 | 84.50 | 142 | +1.65(+1.99%) | |||
Aug 21, 2023 | 82.85 | 0 | +0.27(+0.33%) | |||
Aug 18, 2023 | 82.57 | 82.57 | 82.57 | 82.57 | 11,286 | -1.74(-2.06%) |
Aug 16, 2023 | 84.31 | 0 | -0.53(-0.62%) | |||
Aug 15, 2023 | 84.89 | 84.89 | 84.84 | 84.84 | 1,004 | -0.70(-0.82%) |
Aug 10, 2023 | 85.54 | 0 | -0.15(-0.18%) | |||
Aug 07, 2023 | 85.69 | 1,338 | -0.09(-0.10%) | |||
Aug 03, 2023 | 85.78 | 0 | -1.10(-1.27%) | |||
Jul 28, 2023 | 86.88 | 490 | +0.43(+0.50%) | |||
Jul 26, 2023 | 86.45 | 0 | +0.40(+0.46%) | |||
Jul 21, 2023 | 86.05 | 595 | +2.51(+3.01%) | |||
Jul 11, 2023 | 83.54 | 0 | -0.63(-0.74%) | |||
Jul 05, 2023 | 84.16 | 0 | -0.20(-0.24%) | |||
Jul 03, 2023 | 84.36 | 84.36 | 84.36 | 84.36 | 67,700 | +2.10(+2.55%) |
Jun 27, 2023 | 82.27 | 2,170 | +0.05(+0.06%) | |||
Jun 23, 2023 | 82.21 | 0 | -0.89(-1.07%) | |||
Jun 22, 2023 | 83.11 | 83.11 | 83.10 | 83.10 | 749 | +0.08(+0.10%) |
Jun 21, 2023 | 82.80 | 83.02 | 82.67 | 83.02 | 5,532 | +0.07(+0.09%) |
Jun 20, 2023 | 82.94 | 82.94 | 82.94 | 82.94 | 122 | -0.26(-0.31%) |